Independent News & Media (INM) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Independent News & Media

Date Open High Low Close* Volume
15/11/2004 8.81p 8.96p 8.81p 8.83p 135316
12/11/2004 8.71p 8.89p 8.69p 8.80p 271302
11/11/2004 8.71p 8.78p 8.65p 8.69p 29413
10/11/2004 8.70p 8.78p 8.68p 8.68p 309219
09/11/2004 8.67p 8.78p 8.61p 8.68p 8170
08/11/2004 8.76p 8.78p 8.64p 8.68p 69089
05/11/2004 8.70p 8.80p 8.63p 8.76p 179944
04/11/2004 8.72p 8.72p 8.61p 8.63p 132251
03/11/2004 8.70p 8.76p 8.68p 8.72p 933661
02/11/2004 8.68p 8.80p 8.63p 8.68p 107818
01/11/2004 8.80p 8.91p 8.61p 8.72p 253037
29/10/2004 8.78p 8.89p 8.76p 8.86p 13022
28/10/2004 8.79p 8.89p 8.78p 8.84p 110047
27/10/2004 8.69p 8.85p 8.65p 8.85p 98275
26/10/2004 8.55p 8.72p 8.46p 8.65p 244163
25/10/2004 8.51p 8.55p 8.46p 8.46p 189059
22/10/2004 8.59p 8.65p 8.51p 8.59p 60292
21/10/2004 8.45p 8.57p 8.39p 8.51p 157653
20/10/2004 8.57p 8.59p 8.45p 8.49p 262203
19/10/2004 8.53p 8.61p 8.49p 8.59p 149275
18/10/2004 8.55p 8.60p 8.49p 8.53p 430234
15/10/2004 8.51p 8.57p 8.49p 8.57p 398968
14/10/2004 8.47p 8.55p 8.43p 8.45p 376025
13/10/2004 8.39p 8.55p 8.39p 8.54p 824501
12/10/2004 8.39p 8.43p 8.20p 8.39p 669491
11/10/2004 8.39p 8.43p 8.37p 8.43p 503696
08/10/2004 8.46p 8.47p 8.37p 8.41p 301016
07/10/2004 8.41p 8.55p 8.37p 8.47p 421562
06/10/2004 8.37p 8.51p 8.30p 8.41p 97492
05/10/2004 8.19p 8.51p 8.14p 8.39p 398623
04/10/2004 8.02p 8.17p 7.95p 8.14p 157454
01/10/2004 7.88p 8.01p 7.79p 7.95p 444482
30/09/2004 7.88p 8.02p 7.79p 7.79p 358326
29/09/2004 7.87p 7.95p 7.79p 7.83p 328800
28/09/2004 7.85p 7.87p 7.79p 7.79p 589248
27/09/2004 7.71p 7.85p 7.71p 7.83p 133898
24/09/2004 7.71p 7.85p 7.68p 7.79p 310956
23/09/2004 7.79p 7.79p 7.71p 7.71p 105518
22/09/2004 7.89p 7.89p 7.78p 7.78p 40337
21/09/2004 7.96p 8.01p 7.85p 7.87p 22926
20/09/2004 8.02p 8.02p 7.88p 7.91p 145732
17/09/2004 8.04p 8.04p 7.91p 7.91p 8294
16/09/2004 8.04p 8.04p 7.87p 7.95p 75968
15/09/2004 7.99p 8.14p 7.99p 8.02p 516470
14/09/2004 8.04p 8.08p 8.02p 8.04p 167202
13/09/2004 8.02p 8.08p 7.95p 8.08p 14451
10/09/2004 7.98p 8.10p 7.88p 8.02p 12619
09/09/2004 7.95p 8.01p 7.87p 7.88p 217861
08/09/2004 8.01p 8.14p 7.95p 7.99p 2518
07/09/2004 8.02p 8.06p 7.95p 8.04p 9303
06/09/2004 7.98p 8.06p 7.85p 7.95p 27807
03/09/2004 8.08p 8.14p 7.90p 8.06p 145632
02/09/2004 7.95p 8.10p 7.87p 8.06p 390209
01/09/2004 7.79p 7.98p 7.75p 7.87p 21066
31/08/2004 7.88p 7.88p 7.68p 7.75p 213717
27/08/2004 7.89p 7.95p 7.79p 7.83p 31160
26/08/2004 7.75p 7.95p 7.75p 7.79p 6680
25/08/2004 7.82p 7.88p 7.71p 7.88p 25515
24/08/2004 7.79p 7.87p 7.68p 7.79p 48693
23/08/2004 7.70p 7.87p 7.68p 7.75p 50635
20/08/2004 7.71p 7.75p 7.64p 7.68p 141604
19/08/2004 7.64p 7.71p 7.56p 7.71p 147437
18/08/2004 7.56p 7.68p 7.56p 7.56p 4135
17/08/2004 7.55p 7.64p 7.44p 7.61p 167762
16/08/2004 7.46p 7.49p 7.38p 7.44p 616564
13/08/2004 7.46p 7.48p 7.40p 7.48p 301
12/08/2004 7.47p 7.52p 7.39p 7.44p 23554
11/08/2004 7.42p 7.63p 7.42p 7.52p 39771
10/08/2004 7.50p 7.52p 7.46p 7.50p 16352
09/08/2004 7.48p 7.52p 7.40p 7.46p 617636
06/08/2004 7.60p 7.68p 7.44p 7.52p 33901
05/08/2004 7.47p 7.64p 7.38p 7.55p 16062
04/08/2004 7.47p 7.56p 7.25p 7.54p 89352
03/08/2004 7.50p 7.51p 7.40p 7.48p 7642
02/08/2004 7.46p 7.56p 7.37p 7.46p 173087
30/07/2004 7.40p 7.46p 7.37p 7.40p 14697
29/07/2004 7.29p 7.42p 7.23p 7.33p 22457
28/07/2004 7.17p 7.25p 7.09p 7.21p 288897
27/07/2004 7.17p 7.32p 7.17p 7.25p 12315
26/07/2004 7.22p 7.31p 7.09p 7.21p 8696
23/07/2004 7.19p 7.23p 7.03p 7.09p 47691
22/07/2004 7.29p 7.29p 7.13p 7.13p 539394
21/07/2004 7.27p 7.29p 7.21p 7.27p 573
20/07/2004 7.27p 7.29p 7.16p 7.21p 70535
19/07/2004 7.29p 7.37p 7.15p 7.16p 14507
16/07/2004 7.46p 7.46p 7.24p 7.25p 76283
15/07/2004 7.52p 7.54p 7.37p 7.44p 528073
14/07/2004 7.64p 7.70p 7.48p 7.50p 22884
13/07/2004 7.58p 7.60p 7.48p 7.48p 13185
12/07/2004 7.61p 7.73p 7.60p 7.66p 6771
09/07/2004 7.64p 7.64p 7.60p 7.64p 18714
08/07/2004 7.56p 7.77p 7.56p 7.56p 119416
07/07/2004 7.54p 7.65p 7.54p 7.64p 78030
06/07/2004 7.73p 7.73p 7.52p 7.56p 452290
05/07/2004 7.77p 7.89p 7.60p 7.70p 64724
02/07/2004 7.54p 7.89p 7.51p 7.89p 192974
01/07/2004 7.52p 7.62p 7.52p 7.56p 171408
30/06/2004 7.60p 7.62p 7.40p 7.40p 481139
29/06/2004 7.44p 7.62p 7.52p 7.60p 191510
28/06/2004 7.49p 7.65p 7.48p 7.56p 9137
25/06/2004 7.35p 7.58p 7.35p 7.44p 187725
24/06/2004 7.45p 7.52p 7.45p 7.52p 46290
23/06/2004 7.44p 7.50p 7.37p 7.47p 168157
22/06/2004 7.44p 7.44p 7.35p 7.37p 356652
21/06/2004 7.45p 7.50p 7.33p 7.37p 10977
18/06/2004 7.50p 7.52p 7.42p 7.40p 2855
17/06/2004 7.47p 7.55p 7.38p 7.48p 33465
16/06/2004 7.47p 7.50p 7.38p 7.55p 48508
15/06/2004 7.46p 7.56p 7.32p 7.38p 68526
14/06/2004 7.37p 7.37p 7.33p 7.44p 2842873
11/06/2004 7.38p 7.44p 7.38p 7.42p 2285168
10/06/2004 7.44p 7.52p 7.42p 7.37p 25251
09/06/2004 7.43p 7.52p 7.37p 7.48p 70365
08/06/2004 7.50p 7.57p 7.37p 7.52p 88816
07/06/2004 7.50p 7.66p 7.44p 7.44p 105186
04/06/2004 7.48p 7.59p 7.39p 7.52p 31125
03/06/2004 7.52p 7.52p 7.39p 7.39p 56633
02/06/2004 7.46p 7.50p 7.44p 7.50p 14
01/06/2004 7.62p 7.62p 7.40p 7.44p 161841
28/05/2004 7.66p 7.79p 7.43p 7.52p 145763
27/05/2004 7.60p 7.75p 7.54p 7.68p 323788
26/05/2004 7.58p 7.62p 7.44p 7.56p 3106
25/05/2004 7.54p 7.71p 7.37p 7.44p 8070
24/05/2004 7.60p 7.71p 7.48p 7.64p 23611
21/05/2004 7.40p 7.61p 7.37p 7.48p 42575
20/05/2004 7.27p 7.40p 7.27p 7.37p 3949
19/05/2004 7.25p 7.42p 6.93p 7.37p 202069
18/05/2004 7.17p 7.33p 7.17p 7.22p 99039
17/05/2004 7.20p 7.25p 7.04p 7.25p 6126
14/05/2004 7.17p 7.17p 7.13p 7.06p 26200
13/05/2004 7.11p 7.19p 7.11p 7.13p 35397
12/05/2004 7.17p 7.21p 6.88p 7.13p 14937
11/05/2004 7.19p 7.25p 7.01p 6.88p 58694
10/05/2004 7.22p 7.37p 7.12p 7.17p 61212
07/05/2004 7.25p 7.25p 7.09p 7.17p 157859
06/05/2004 7.33p 7.33p 7.16p 7.21p 178453
05/05/2004 7.37p 7.46p 7.37p 7.29p 6277
04/05/2004 7.40p 7.48p 7.29p 7.37p 4081
30/04/2004 7.50p 7.60p 7.36p 7.48p 270753
29/04/2004 7.70p 7.70p 7.52p 7.52p 10387
28/04/2004 7.60p 7.83p 7.48p 7.68p 40881
27/04/2004 7.58p 7.68p 7.56p 7.68p 215270
26/04/2004 7.64p 7.66p 7.54p 7.56p 11153
23/04/2004 7.68p 7.77p 7.53p 7.60p 253346
22/04/2004 7.56p 7.71p 7.52p 7.71p 28138
21/04/2004 7.56p 7.70p 7.52p 7.52p 9200
20/04/2004 7.71p 7.75p 7.60p 7.64p 284546
19/04/2004 7.70p 7.82p 7.60p 7.64p 33921
16/04/2004 7.68p 7.73p 7.68p 7.82p 28275
15/04/2004 7.66p 7.87p 7.60p 7.71p 127160
14/04/2004 7.76p 7.79p 7.56p 7.64p 187365
13/04/2004 7.87p 7.91p 7.75p 7.75p 50268
08/04/2004 7.80p 7.81p 7.75p 7.83p 3225
07/04/2004 7.91p 7.85p 7.79p 7.75p 19298
06/04/2004 7.87p 7.93p 7.75p 7.83p 25962
05/04/2004 7.71p 7.99p 7.71p 7.87p 191833
02/04/2004 7.66p 7.79p 7.40p 7.71p 342129
01/04/2004 7.60p 7.83p 7.44p 7.48p 127210
31/03/2004 7.79p 7.79p 7.56p 7.64p 67748
30/03/2004 7.68p 7.75p 7.56p 7.68p 25046
29/03/2004 7.65p 7.81p 7.61p 7.66p 72017
26/03/2004 7.64p 7.83p 7.57p 7.64p 68712
25/03/2004 7.58p 7.68p 7.43p 7.60p 150835
24/03/2004 7.79p 7.95p 7.52p 7.56p 69733
23/03/2004 7.93p 7.95p 7.71p 7.95p 99218
22/03/2004 7.99p 8.01p 7.83p 7.91p 30766
19/03/2004 7.85p 8.09p 7.63p 7.95p 523562
18/03/2004 7.77p 7.99p 7.77p 7.91p 85177
17/03/2004 7.76p 7.89p 7.71p 7.79p 48124
16/03/2004 7.91p 7.91p 7.79p 7.79p 26275
15/03/2004 8.02p 8.08p 7.87p 7.91p 52896
12/03/2004 7.95p 8.14p 7.81p 8.02p 55293
11/03/2004 8.18p 8.26p 8.01p 8.06p 27491
10/03/2004 8.18p 8.32p 8.18p 8.32p 1531
09/03/2004 8.27p 8.38p 8.20p 8.20p 14269
08/03/2004 8.45p 8.47p 8.37p 8.45p 1951
05/03/2004 8.53p 8.53p 8.30p 8.30p 14728
04/03/2004 8.52p 8.52p 8.41p 8.49p 24894
03/03/2004 8.37p 8.49p 8.32p 8.37p 368318
02/03/2004 8.10p 8.47p 8.10p 8.34p 497395
01/03/2004 7.91p 8.04p 7.89p 8.01p 81952
27/02/2004 8.10p 8.10p 7.87p 7.87p 118200
26/02/2004 8.02p 8.16p 8.01p 8.05p 59324
25/02/2004 8.16p 8.18p 8.06p 8.14p 90679
24/02/2004 8.32p 8.32p 8.04p 8.14p 236805
23/02/2004 8.22p 8.32p 8.14p 8.22p 72646
20/02/2004 8.26p 8.34p 8.16p 8.34p 25906
19/02/2004 8.26p 8.26p 8.12p 8.22p 103471
18/02/2004 8.20p 8.20p 8.11p 8.14p 3995
17/02/2004 8.14p 8.20p 8.08p 8.20p 58007
16/02/2004 8.22p 8.27p 8.08p 8.14p 50071
13/02/2004 8.14p 8.26p 8.08p 8.26p 226055
12/02/2004 8.10p 8.16p 8.02p 8.02p 392874
11/02/2004 8.06p 8.13p 8.06p 8.08p 14831
10/02/2004 8.14p 8.24p 8.12p 8.12p 328833
09/02/2004 8.30p 8.30p 8.18p 8.22p 29589
06/02/2004 8.22p 8.22p 8.20p 8.22p 42828
05/02/2004 8.30p 8.30p 8.14p 8.14p 1099
04/02/2004 8.26p 8.26p 8.18p 8.20p 343659
03/02/2004 8.20p 8.27p 8.17p 8.22p 217078

*Close Price adjusted for both dividends and splits